Hang Seng Bank

0011
🏛️ hong-kong →
108.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 83.25 83.25 82.20 82.45 0.0M
2023-12-28 82.30 82.30 82.30 83.10 0.0M
2023-12-27 82.05 82.05 81.00 82.25 0.0M
2023-12-22 80.45 80.45 80.45 81.20 0.0M
2023-12-21 79.85 79.85 79.85 80.45 0.0M
2023-12-20 79.60 79.60 79.60 79.45 0.0M
2023-12-19 79.40 79.40 79.40 79.40 0.0M
2023-12-18 80.75 80.85 80.75 80.80 0.0M
2023-12-15 80.20 81.45 80.20 81.55 0.0M
2023-12-14 79.00 79.00 79.00 78.70 0.0M
2023-12-13 79.55 79.55 79.55 78.90 0.0M
2023-12-12 79.00 80.00 79.00 80.00 0.0M
2023-12-11 79.00 79.00 79.00 79.00 0.0M
2023-12-08 79.80 79.80 79.80 78.75 0.0M
2023-12-07 79.85 79.85 79.85 79.85 0.0M
2023-12-06 79.30 79.30 79.30 79.30 0.0M
2023-12-05 78.00 78.00 77.50 77.50 0.0M
2023-12-04 79.50 79.50 78.50 78.45 0.0M
2023-12-01 79.05 79.05 78.65 78.65 0.0M
2023-11-30 79.90 79.90 79.20 79.40 0.0M
2023-11-29 80.80 80.80 79.60 80.00 0.0M
2023-11-28 81.85 81.85 81.80 81.85 0.0M
2023-11-27 82.30 82.30 81.50 81.75 0.0M
2023-11-24 82.80 82.80 82.80 82.80 0.0M
2023-11-23 83.35 83.35 82.50 83.20 0.0M
2023-11-22 82.30 83.10 82.30 83.00 0.0M
2023-11-21 83.10 83.10 83.10 83.10 0.0M
2023-11-20 83.30 83.50 83.30 83.55 0.0M
2023-11-17 82.75 82.75 82.75 83.05 0.0M
2023-11-16 83.30 83.30 82.80 82.80 0.0M
2023-11-15 83.25 83.25 83.25 84.20 0.0M
2023-11-14 81.85 81.85 81.85 81.85 0.0M
2023-11-13 81.35 81.35 81.30 81.75 0.0M
2023-11-10 82.00 82.00 80.85 81.35 0.0M
2023-11-09 82.75 83.15 82.75 83.15 0.0M
2023-11-08 84.00 84.00 82.75 82.80 0.0M
2023-11-07 84.95 84.95 84.80 84.80 0.0M
2023-11-06 86.25 86.25 86.25 86.25 0.0M
2023-11-03 85.95 86.00 85.95 86.00 0.0M
2023-11-02 84.80 84.80 84.80 84.80 0.0M
2023-11-01 83.70 83.70 83.70 83.70 0.0M
2023-10-31 84.20 84.20 84.00 84.00 0.0M
2023-10-30 84.35 84.35 84.20 84.20 0.0M
2023-10-27 84.85 84.85 84.85 84.85 0.0M
2023-10-26 82.90 82.90 82.65 83.05 0.0M
2023-10-25 85.00 85.00 83.00 83.10 0.0M
2023-10-24 85.40 85.40 84.50 84.50 0.0M
2023-10-20 86.65 86.65 85.80 86.00 0.0M
2023-10-19 87.80 87.80 87.00 87.00 0.0M
2023-10-18 89.55 89.55 89.00 89.00 0.0M
2023-10-17 90.05 90.05 90.05 90.65 0.0M
2023-10-16 89.80 89.80 89.80 89.80 0.0M
2023-10-13 90.55 90.55 90.55 90.50 0.0M
2023-10-12 91.75 91.75 91.70 91.70 0.0M
2023-10-11 90.65 90.65 90.00 90.30 0.0M
2023-10-10 90.45 90.45 89.75 89.85 0.0M
2023-10-09 89.50 89.50 89.40 89.25 0.0M
2023-10-06 89.70 89.85 89.45 89.85 0.0M
2023-10-05 88.40 88.40 88.10 88.35 0.0M
2023-10-04 87.80 87.80 87.50 87.55 0.0M
2023-10-03 88.80 88.80 87.70 88.55 0.0M
2023-09-29 89.95 91.40 89.95 91.00 0.0M
2023-09-28 88.30 88.30 88.15 88.15 0.0M
2023-09-27 89.10 89.10 89.10 89.10 0.0M
2023-09-26 88.80 88.80 88.20 88.20 0.0M
2023-09-25 89.65 89.65 89.65 89.40 0.0M
2023-09-22 89.50 89.85 89.50 89.85 0.0M
2023-09-21 89.00 89.00 88.60 88.65 0.0M
2023-09-20 90.25 90.25 89.40 89.50 0.0M
2023-09-19 90.45 90.45 90.45 90.45 0.0M
2023-09-18 89.90 89.90 89.90 89.85 0.0M
2023-09-15 91.50 91.60 91.50 91.80 0.0M
2023-09-14 89.95 89.95 89.95 90.25 0.0M
2023-09-13 89.85 89.85 89.85 89.85 0.0M
2023-09-12 89.45 89.45 89.45 89.45 0.0M
2023-09-11 90.50 90.50 88.95 89.25 0.0M
2023-09-07 91.75 91.75 90.85 91.00 0.0M
2023-09-06 91.55 91.60 91.50 91.85 0.0M
2023-09-05 93.90 93.90 92.00 92.05 0.0M
2023-09-04 93.40 93.65 93.25 93.70 0.0M
2023-08-31 93.40 93.40 93.40 92.90 0.0M
2023-08-30 94.40 94.65 93.50 93.50 0.0M
2023-08-29 92.15 92.15 92.15 92.40 0.0M
2023-08-28 90.65 90.65 90.65 90.65 0.0M
2023-08-25 91.40 91.40 90.65 90.65 0.0M
2023-08-24 91.60 91.60 91.50 91.40 0.0M
2023-08-23 91.50 91.50 91.05 91.45 0.0M
2023-08-22 92.20 92.20 91.45 91.65 0.0M
2023-08-21 92.80 92.80 92.50 92.50 0.0M
2023-08-18 95.40 95.40 95.40 95.40 0.0M
2023-08-17 95.65 95.65 94.95 96.05 0.0M
2023-08-16 95.80 95.85 95.80 96.10 0.0M
2023-08-15 97.20 97.20 97.00 97.00 0.0M
2023-08-14 97.50 97.50 96.75 97.45 0.0M
2023-08-11 98.15 99.10 98.05 99.00 0.0M
2023-08-10 98.00 98.00 98.00 98.10 0.0M
2023-08-09 98.50 98.50 98.10 98.30 0.0M
2023-08-08 98.80 98.85 98.55 98.70 0.0M
2023-08-07 99.10 99.90 99.10 99.40 0.0M
2023-08-04 101.00 101.00 99.40 99.40 0.0M
2023-08-03 101.30 101.70 100.70 101.00 0.0M
2023-08-02 102.30 102.80 100.80 102.60 0.0M
2023-08-01 106.70 106.70 106.70 106.50 0.0M
2023-07-31 107.90 109.30 107.90 108.90 0.0M
2023-07-28 108.00 108.00 107.90 107.90 0.0M
2023-07-27 106.80 107.60 106.80 107.30 0.0M
2023-07-26 105.20 105.80 105.20 105.80 0.0M
2023-07-25 105.50 105.70 105.50 105.70 0.0M
2023-07-24 105.00 105.20 105.00 104.50 0.0M
2023-07-21 104.40 105.30 104.40 105.30 0.0M
2023-07-20 101.40 101.40 101.40 101.40 0.0M
2023-07-19 100.00 100.00 100.00 100.80 0.0M
2023-07-18 100.60 100.60 100.60 100.60 0.0M
2023-07-14 101.40 101.60 101.40 101.60 0.0M
2023-07-13 100.20 101.00 100.20 101.10 0.0M
2023-07-12 98.65 99.55 98.65 99.55 0.0M
2023-07-11 99.10 99.20 98.40 98.30 0.0M
2023-07-10 99.00 99.00 99.00 99.00 0.0M
2023-07-07 100.00 100.00 99.00 99.00 0.0M
2023-07-06 101.50 101.50 101.00 101.40 0.0M
2023-07-05 102.60 102.60 102.60 102.20 0.0M
2023-07-04 103.40 103.40 103.40 103.20 0.0M
2023-07-03 103.10 103.10 103.10 103.30 0.0M
2023-06-30 102.90 102.90 102.80 103.40 0.0M
2023-06-29 102.00 102.00 100.90 101.90 0.0M
2023-06-28 102.90 102.90 102.90 102.90 0.0M
2023-06-27 102.40 102.40 102.40 102.40 0.0M
2023-06-26 102.10 102.10 102.10 102.10 0.0M
2023-06-23 104.00 104.00 103.30 103.20 0.0M
2023-06-21 104.40 106.50 104.40 106.50 0.0M
2023-06-20 105.50 105.80 104.80 105.70 0.0M
2023-06-19 103.40 104.90 103.40 104.90 0.0M